Aegion Corporation (AEGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.63+0.27 (+1.33%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	20.08	20.67	20.02	20.63	20.63	76,500
Jan 21, 2021	21.04	21.04	20.29	20.36	20.36	74,000
Jan 20, 2021	21.10	21.50	20.52	20.84	20.84	70,900
Jan 19, 2021	21.33	21.56	20.88	20.94	20.94	76,500
Jan 15, 2021	20.95	21.79	20.90	20.93	20.93	87,300
Jan 14, 2021	21.32	21.69	21.28	21.44	21.44	94,600
Jan 13, 2021	21.34	21.48	21.02	21.06	21.06	65,600
Jan 12, 2021	20.73	21.48	20.68	21.32	21.32	91,300
Jan 11, 2021	20.02	20.56	19.99	20.52	20.52	59,400
Jan 08, 2021	21.43	21.43	20.16	20.47	20.47	74,300
Jan 07, 2021	21.49	21.88	20.77	21.21	21.21	106,300
Jan 06, 2021	19.91	21.74	19.64	21.34	21.34	200,400
Jan 05, 2021	18.77	19.63	18.76	19.37	19.37	125,300
Jan 04, 2021	19.11	19.37	18.67	18.77	18.77	95,300
Dec 31, 2020	18.91	19.20	18.91	18.99	18.99	58,100
Dec 30, 2020	18.95	19.38	18.85	18.97	18.97	52,700
Dec 29, 2020	19.32	19.97	18.54	18.80	18.80	81,800
Dec 28, 2020	19.46	20.17	19.19	19.20	19.20	107,900
Dec 24, 2020	19.04	19.27	18.87	19.25	19.25	37,700
Dec 23, 2020	18.76	19.10	18.73	18.92	18.92	59,500
Dec 22, 2020	18.55	18.70	18.43	18.52	18.52	132,200
Dec 21, 2020	18.28	18.68	18.25	18.44	18.44	86,500
Dec 18, 2020	19.21	19.73	18.64	18.69	18.69	429,800
Dec 17, 2020	19.23	19.92	18.96	19.10	19.10	95,200
Dec 16, 2020	19.55	19.56	18.94	19.09	19.09	106,300
Dec 15, 2020	18.66	19.53	18.50	19.41	19.41	144,900
Dec 14, 2020	18.90	18.90	18.04	18.35	18.35	120,000
Dec 11, 2020	18.90	19.15	18.43	18.58	18.58	128,000
Dec 10, 2020	19.19	19.40	18.48	19.18	19.18	102,500
Dec 09, 2020	19.66	19.97	19.20	19.37	19.37	95,300
Dec 08, 2020	18.92	19.51	18.90	19.44	19.44	113,700
Dec 07, 2020	19.94	19.94	18.82	19.21	19.21	179,100
Dec 04, 2020	17.58	18.35	17.54	18.28	18.28	79,400
Dec 03, 2020	17.50	17.50	17.12	17.35	17.35	55,500
Dec 02, 2020	17.32	17.58	17.05	17.37	17.37	83,700
Dec 01, 2020	17.54	17.69	17.16	17.38	17.38	91,500
Nov 30, 2020	17.60	17.82	17.08	17.15	17.15	97,100
Nov 27, 2020	18.02	18.25	17.47	17.73	17.73	61,400
Nov 25, 2020	18.16	18.25	17.87	18.08	18.08	91,300
Nov 24, 2020	17.86	18.57	17.76	18.40	18.40	150,600
Nov 23, 2020	17.06	17.80	17.06	17.64	17.64	79,900
Nov 20, 2020	17.07	17.15	16.72	16.85	16.85	87,500
Nov 19, 2020	17.09	17.40	16.72	17.38	17.38	89,000
Nov 18, 2020	17.29	17.61	16.94	17.37	17.37	117,100
Nov 17, 2020	16.95	17.26	16.60	17.14	17.14	148,300
Nov 16, 2020	16.70	17.26	16.66	17.22	17.22	128,200
Nov 13, 2020	15.88	16.43	15.70	16.38	16.38	83,100
Nov 12, 2020	16.08	16.25	15.53	15.66	15.66	180,700
Nov 11, 2020	16.49	16.51	15.83	16.24	16.24	95,400
Nov 10, 2020	15.52	16.90	15.52	16.48	16.48	211,500
Nov 09, 2020	15.22	15.79	14.88	15.30	15.30	238,900
Nov 06, 2020	14.47	14.47	13.98	14.04	14.04	85,400
Nov 05, 2020	14.16	14.69	14.16	14.39	14.39	131,500
Nov 04, 2020	14.36	14.56	14.02	14.17	14.17	141,200
Nov 03, 2020	14.60	15.17	14.35	14.70	14.70	197,900
Nov 02, 2020	14.21	14.43	13.91	14.35	14.35	192,800
Oct 30, 2020	13.88	14.43	13.88	14.11	14.11	210,500
Oct 29, 2020	14.30	14.48	13.72	13.91	13.91	202,500
Oct 28, 2020	14.55	14.80	14.27	14.47	14.47	104,900
Oct 27, 2020	15.36	15.39	14.86	14.95	14.95	75,300
Oct 26, 2020	15.47	15.48	14.86	15.44	15.44	103,800
Oct 23, 2020	15.65	15.83	15.47	15.74	15.74	66,200
Oct 22, 2020	15.47	15.77	15.33	15.45	15.45	71,600
Oct 21, 2020	15.75	15.86	15.44	15.47	15.47	63,000
Oct 20, 2020	15.94	16.00	15.70	15.80	15.80	160,600
Oct 19, 2020	16.05	16.33	15.68	15.82	15.82	209,000
Oct 16, 2020	15.84	16.20	15.55	16.05	16.05	221,000
Oct 15, 2020	15.21	15.97	15.21	15.94	15.94	175,700
Oct 14, 2020	15.40	15.61	15.31	15.33	15.33	69,200
Oct 13, 2020	15.20	15.69	15.20	15.40	15.40	176,500
Oct 12, 2020	15.50	15.66	14.68	15.50	15.50	125,400
Oct 09, 2020	15.33	15.61	15.10	15.49	15.49	105,300
Oct 08, 2020	15.00	15.17	14.49	15.15	15.15	98,000
Oct 07, 2020	14.75	15.07	14.74	14.92	14.92	123,900
Oct 06, 2020	15.04	15.66	14.58	14.61	14.61	131,000
Oct 05, 2020	14.67	15.47	14.50	14.83	14.83	100,600
Oct 02, 2020	14.30	14.68	13.91	14.55	14.55	77,700
Oct 01, 2020	14.04	14.31	13.90	14.25	14.25	131,800
Sep 30, 2020	14.40	14.64	13.99	14.13	14.13	171,100
Sep 29, 2020	14.12	14.43	14.04	14.28	14.28	125,900
Sep 28, 2020	14.11	14.50	14.11	14.26	14.26	114,500
Sep 25, 2020	13.74	14.04	13.71	13.93	13.93	67,400
Sep 24, 2020	13.77	14.18	13.67	13.88	13.88	120,900
Sep 23, 2020	14.04	14.34	13.66	13.71	13.71	101,500
Sep 22, 2020	14.21	14.40	13.80	14.13	14.13	96,000
Sep 21, 2020	14.89	15.01	14.01	14.18	14.18	159,100
Sep 18, 2020	15.33	15.33	14.82	15.22	15.22	581,700
Sep 17, 2020	14.57	15.25	14.57	15.03	15.03	82,000
Sep 16, 2020	14.40	14.95	14.39	14.80	14.80	114,400
Sep 15, 2020	14.50	14.56	14.18	14.36	14.36	60,000
Sep 14, 2020	14.51	14.72	14.35	14.44	14.44	67,600
Sep 11, 2020	14.67	14.74	14.30	14.40	14.40	80,500
Sep 10, 2020	15.04	15.06	14.49	14.63	14.63	129,600
Sep 09, 2020	15.26	16.04	14.78	15.05	15.05	96,600
Sep 08, 2020	15.85	15.86	15.11	15.19	15.19	95,700
Sep 04, 2020	16.07	16.55	15.87	16.00	16.00	92,700
Sep 03, 2020	16.42	16.63	15.63	15.69	15.69	97,300
Sep 02, 2020	16.45	16.54	16.09	16.22	16.22	128,700
Sep 01, 2020	16.11	16.44	15.92	16.43	16.43	63,700
Aug 31, 2020	16.23	16.80	16.03	16.18	16.18	138,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Aegion Corporation (AEGN)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)